Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.60 46.02 44.54 45.42 35,751,128 +0.90(+2.02%)
Sep 29, 2020 44.56 44.85 44.28 44.52 28,460,782 -0.04(-0.08%)
Sep 28, 2020 44.53 44.82 44.39 44.56 21,749,018 -0.01(-0.01%)
Sep 25, 2020 44.32 44.65 44.14 44.56 23,223,592 +0.19(+0.42%)
Sep 24, 2020 44.06 44.73 43.85 44.38 30,236,436 +0.23(+0.52%)
Sep 23, 2020 45.13 45.20 44.09 44.15 23,738,996 -0.75(-1.68%)
Sep 22, 2020 44.50 45.12 44.34 44.90 33,974,864 +0.40(+0.90%)
Sep 21, 2020 44.31 44.55 43.92 44.50 48,482,812 +0.58(+1.32%)
Sep 18, 2020 44.30 44.65 43.75 43.92 56,172,476 -0.45(-1.02%)
Sep 17, 2020 43.97 44.66 43.83 44.38 38,202,852 +0.14(+0.32%)
Sep 16, 2020 44.93 45.02 44.17 44.24 28,620,440 -0.36(-0.80%)
Sep 15, 2020 44.88 45.15 44.37 44.59 31,227,840 +0.01(+0.03%)
Sep 14, 2020 44.20 45.81 44.11 44.58 46,938,280 +0.20(+0.45%)
Sep 11, 2020 44.49 44.94 44.01 44.38 29,652,086 -0.04(-0.08%)
Sep 10, 2020 45.47 45.63 44.34 44.42 34,601,068 -1.00(-2.20%)
Sep 09, 2020 45.48 46.30 45.27 45.42 34,562,920 +0.47(+1.04%)
Sep 08, 2020 45.91 46.07 44.89 44.95 34,850,880 -1.42(-3.07%)
Sep 04, 2020 46.76 47.09 45.48 46.37 34,890,984 -0.56(-1.18%)
Sep 03, 2020 47.63 48.57 46.04 46.92 49,254,472 -1.02(-2.13%)
Sep 02, 2020 49.10 49.13 47.27 47.94 53,030,640 +0.03(+0.06%)
Sep 01, 2020 45.84 48.56 45.47 47.91 109,834,408 +2.84(+6.29%)
Aug 31, 2020 44.63 45.09 44.00 45.08 46,424,612 -0.47(-1.03%)
Aug 28, 2020 45.78 45.80 44.75 45.55 65,764,392 +1.19(+2.69%)
Aug 27, 2020 42.55 45.24 42.50 44.36 122,105,696 +1.93(+4.54%)
Aug 26, 2020 42.27 42.49 42.11 42.43 19,315,520 +0.02(+0.05%)
Aug 25, 2020 42.46 42.61 42.10 42.41 22,292,984 -0.23(-0.53%)
Aug 24, 2020 42.93 43.01 42.31 42.64 20,331,720 -0.10(-0.23%)
Aug 21, 2020 42.38 43.07 42.24 42.73 25,528,856 +0.34(+0.81%)
Aug 20, 2020 42.60 42.88 42.22 42.39 27,508,222 -0.60(-1.39%)
Aug 19, 2020 43.57 43.72 42.80 42.99 39,159,848 -0.75(-1.71%)
Aug 18, 2020 44.21 44.68 43.23 43.73 82,336,184 -0.29(-0.66%)
Aug 17, 2020 43.62 44.19 43.45 44.02 40,302,696 +0.97(+2.26%)
Aug 14, 2020 42.96 43.17 42.73 43.05 20,643,876 +0.24(+0.57%)
Aug 13, 2020 42.60 42.84 42.44 42.80 20,392,512 +0.05(+0.11%)
Aug 12, 2020 42.30 42.87 41.85 42.76 19,644,598 +0.55(+1.30%)
Aug 11, 2020 42.99 43.08 42.06 42.21 26,059,484 -0.54(-1.27%)
Aug 10, 2020 42.22 42.91 42.03 42.76 18,180,764 +0.62(+1.47%)
Aug 07, 2020 42.01 42.30 41.86 42.14 17,024,398 +0.20(+0.48%)
Aug 06, 2020 41.86 42.22 41.83 41.94 14,900,296 -0.15(-0.35%)
Aug 05, 2020 42.29 42.39 41.77 42.09 26,218,000 -0.59(-1.39%)
Aug 04, 2020 42.03 42.70 41.80 42.68 18,724,028 +0.76(+1.81%)
Aug 03, 2020 42.12 42.19 41.59 41.92 15,396,595 -0.03(-0.08%)
Jul 31, 2020 42.03 42.18 41.38 41.95 22,243,620 -0.23(-0.55%)
Jul 30, 2020 41.96 42.28 41.73 42.19 14,173,559 -0.18(-0.44%)
Jul 29, 2020 42.65 42.75 42.10 42.37 14,619,745 -0.35(-0.81%)
Jul 28, 2020 42.63 42.92 42.45 42.72 14,816,503 +0.18(+0.42%)
Jul 27, 2020 42.43 42.79 42.43 42.54 14,436,704 -0.01(-0.02%)
Jul 24, 2020 42.45 42.92 42.31 42.55 13,404,161 -0.13(-0.30%)
Jul 23, 2020 43.12 43.17 42.57 42.68 17,260,124 -0.33(-0.77%)
Jul 22, 2020 42.98 43.13 42.53 43.01 16,614,416 +0.11(+0.25%)
Jul 21, 2020 42.65 43.44 42.62 42.90 22,327,820 +0.28(+0.65%)
Jul 20, 2020 42.78 43.03 42.52 42.62 18,853,136 -0.09(-0.20%)
Jul 17, 2020 43.24 43.24 42.62 42.71 18,701,422 -0.15(-0.35%)
Jul 16, 2020 42.81 43.03 42.55 42.86 18,167,238 +0.06(+0.15%)
Jul 15, 2020 42.88 43.49 42.41 42.80 32,618,094 -0.00(-0.01%)
Jul 14, 2020 41.91 42.96 41.83 42.80 27,188,604 +0.81(+1.92%)
Jul 13, 2020 42.58 43.32 41.79 41.99 43,518,484 -0.38(-0.89%)
Jul 10, 2020 41.74 42.59 41.26 42.37 45,482,292 +0.95(+2.29%)
Jul 09, 2020 40.72 41.56 40.51 41.42 43,952,280 +0.73(+1.79%)
Jul 08, 2020 41.50 41.54 40.33 40.69 53,662,824 -0.47(-1.14%)
Jul 07, 2020 38.40 41.35 38.33 41.16 95,998,552 +2.61(+6.78%)
Jul 06, 2020 38.84 38.86 38.33 38.54 22,297,022 -0.10(-0.27%)
Jul 02, 2020 38.93 39.19 38.53 38.65 18,193,718 -0.16(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.